Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Mellanox Technologies Ltd (MLNX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MLNX 141122C00026000 C 11/22/14 26.0 16.60 19.10
MLNX 141122C00027000 C 11/22/14 27.0 16.20 18.10
MLNX 141122C00028000 C 11/22/14 28.0 15.40 17.10
MLNX 141122C00029000 C 11/22/14 29.0 14.40 16.10
MLNX 141122C00030000 C 11/22/14 30.0 12.70 15.10
MLNX 141122C00031000 C 11/22/14 31.0 11.70 14.10
MLNX 141122C00032000 C 11/22/14 32.0 11.40 13.10
MLNX 141122C00033000 C 11/22/14 33.0 11.40 12.10
MLNX 141122C00034000 C 11/22/14 34.0 9.20 11.10
MLNX 141122C00035000 C 11/22/14 35.0 8.20 10.10
MLNX 141122C00036000 C 11/22/14 36.0 6.90 9.20
MLNX 141122C00037000 C 11/22/14 37.0 6.30 8.20
MLNX 141122C00038000 C 11/22/14 38.0 5.40 7.20
MLNX 141122C00039000 C 11/22/14 39.0 4.50 6.30
MLNX 141122C00040000 C 11/22/14 40.0 3.80 5.30
MLNX 141122C00041000 C 11/22/14 41.0 3.70 4.50
MLNX 141122C00042000 C 11/22/14 42.0 3.10 3.60
MLNX 141122C00043000 C 11/22/14 43.0 2.60 2.70
MLNX 141122C00044000 C 11/22/14 44.0 1.95 2.05
MLNX 141122C00045000 C 11/22/14 45.0 1.40 1.55
MLNX 141122C00046000 C 11/22/14 46.0 1.00 1.10
MLNX 141122C00047000 C 11/22/14 47.0 0.65 0.80
MLNX 141122C00048000 C 11/22/14 48.0 0.45 0.55
MLNX 141122C00049000 C 11/22/14 49.0 0.15 0.40
MLNX 141122C00050000 C 11/22/14 50.0 0.15 0.30
MLNX 141122C00051000 C 11/22/14 51.0 0.00 0.35
MLNX 141122C00052000 C 11/22/14 52.0 0.00 0.35
MLNX 141122C00052500 C 11/22/14 52.5 0.00 0.20
MLNX 141122C00055000 C 11/22/14 55.0 0.00 0.10
MLNX 141122P00026000 P 11/22/14 26.0 0.00 0.25
MLNX 141122P00027000 P 11/22/14 27.0 0.00 0.25
MLNX 141122P00028000 P 11/22/14 28.0 0.00 0.25
MLNX 141122P00029000 P 11/22/14 29.0 0.00 0.25
MLNX 141122P00030000 P 11/22/14 30.0 0.00 0.25
MLNX 141122P00031000 P 11/22/14 31.0 0.00 0.25
MLNX 141122P00032000 P 11/22/14 32.0 0.00 0.25
MLNX 141122P00033000 P 11/22/14 33.0 0.00 0.20
MLNX 141122P00034000 P 11/22/14 34.0 0.00 0.25
MLNX 141122P00035000 P 11/22/14 35.0 0.00 0.25
MLNX 141122P00036000 P 11/22/14 36.0 0.00 0.25
MLNX 141122P00037000 P 11/22/14 37.0 0.00 0.25
MLNX 141122P00038000 P 11/22/14 38.0 0.10 0.35
MLNX 141122P00039000 P 11/22/14 39.0 0.15 0.45
MLNX 141122P00040000 P 11/22/14 40.0 0.25 0.50
MLNX 141122P00041000 P 11/22/14 41.0 0.40 0.50
MLNX 141122P00042000 P 11/22/14 42.0 0.55 0.65
MLNX 141122P00043000 P 11/22/14 43.0 0.85 0.90
MLNX 141122P00044000 P 11/22/14 44.0 1.20 1.30
MLNX 141122P00045000 P 11/22/14 45.0 1.65 1.75
MLNX 141122P00046000 P 11/22/14 46.0 2.20 2.30
MLNX 141122P00047000 P 11/22/14 47.0 2.85 3.00
MLNX 141122P00048000 P 11/22/14 48.0 3.50 4.10
MLNX 141122P00049000 P 11/22/14 49.0 4.30 5.20
MLNX 141122P00050000 P 11/22/14 50.0 5.20 7.00
MLNX 141122P00051000 P 11/22/14 51.0 5.70 6.80
MLNX 141122P00052000 P 11/22/14 52.0 6.60 7.80
MLNX 141122P00052500 P 11/22/14 52.5 7.50 9.30
MLNX 141122P00055000 P 11/22/14 55.0 10.00 11.70
MLNX 141220C00016000 C 12/20/14 16.0 27.40 29.10
MLNX 141220C00018000 C 12/20/14 18.0 25.50 27.40
MLNX 141220C00019000 C 12/20/14 19.0 24.40 26.10
MLNX 141220C00020000 C 12/20/14 20.0 24.40 25.30
MLNX 141220C00021000 C 12/20/14 21.0 23.40 24.30
MLNX 141220C00023000 C 12/20/14 23.0 21.40 22.40
MLNX 141220C00024000 C 12/20/14 24.0 20.30 21.30
MLNX 141220C00025000 C 12/20/14 25.0 19.30 20.30
MLNX 141220C00026000 C 12/20/14 26.0 18.30 19.30
MLNX 141220C00027000 C 12/20/14 27.0 17.40 18.10
MLNX 141220C00028000 C 12/20/14 28.0 16.40 17.10
MLNX 141220C00029000 C 12/20/14 29.0 14.40 16.10
MLNX 141220C00030000 C 12/20/14 30.0 13.40 15.10
MLNX 141220C00031000 C 12/20/14 31.0 12.10 14.10
MLNX 141220C00032000 C 12/20/14 32.0 11.40 13.20
MLNX 141220C00033000 C 12/20/14 33.0 11.40 12.20
MLNX 141220C00034000 C 12/20/14 34.0 9.50 11.20
MLNX 141220C00035000 C 12/20/14 35.0 8.60 10.30
MLNX 141220C00036000 C 12/20/14 36.0 8.60 9.40
MLNX 141220C00037000 C 12/20/14 37.0 6.70 8.40
MLNX 141220C00038000 C 12/20/14 38.0 6.80 7.50
MLNX 141220C00039000 C 12/20/14 39.0 5.10 6.70
MLNX 141220C00040000 C 12/20/14 40.0 4.30 5.90
MLNX 141220C00041000 C 12/20/14 41.0 4.30 5.10
MLNX 141220C00042000 C 12/20/14 42.0 4.00 4.20
MLNX 141220C00043000 C 12/20/14 43.0 3.30 3.60
MLNX 141220C00044000 C 12/20/14 44.0 2.75 2.95
MLNX 141220C00045000 C 12/20/14 45.0 2.25 2.45
MLNX 141220C00046000 C 12/20/14 46.0 1.80 2.00
MLNX 141220C00047000 C 12/20/14 47.0 1.40 1.60
MLNX 141220C00048000 C 12/20/14 48.0 1.10 1.25
MLNX 141220C00049000 C 12/20/14 49.0 0.75 0.95
MLNX 141220C00050000 C 12/20/14 50.0 0.65 0.80
MLNX 141220C00052500 C 12/20/14 52.5 0.30 0.45
MLNX 141220C00055000 C 12/20/14 55.0 0.00 0.25
MLNX 141220C00060000 C 12/20/14 60.0 0.00 0.25
MLNX 141220P00016000 P 12/20/14 16.0 0.00 0.25
MLNX 141220P00018000 P 12/20/14 18.0 0.00 0.25
MLNX 141220P00019000 P 12/20/14 19.0 0.00 0.25
MLNX 141220P00020000 P 12/20/14 20.0 0.00 0.25
MLNX 141220P00021000 P 12/20/14 21.0 0.00 0.25
MLNX 141220P00023000 P 12/20/14 23.0 0.00 0.30
MLNX 141220P00024000 P 12/20/14 24.0 0.00 0.25
MLNX 141220P00025000 P 12/20/14 25.0 0.00 0.25
MLNX 141220P00026000 P 12/20/14 26.0 0.00 0.30
MLNX 141220P00027000 P 12/20/14 27.0 0.00 0.25
MLNX 141220P00028000 P 12/20/14 28.0 0.00 0.25
MLNX 141220P00029000 P 12/20/14 29.0 0.00 0.25
MLNX 141220P00030000 P 12/20/14 30.0 0.00 0.25
MLNX 141220P00031000 P 12/20/14 31.0 0.00 0.25
MLNX 141220P00032000 P 12/20/14 32.0 0.05 0.30
MLNX 141220P00033000 P 12/20/14 33.0 0.10 0.30
MLNX 141220P00034000 P 12/20/14 34.0 0.05 0.35
MLNX 141220P00035000 P 12/20/14 35.0 0.10 0.45
MLNX 141220P00036000 P 12/20/14 36.0 0.20 0.55
MLNX 141220P00037000 P 12/20/14 37.0 0.30 0.70
MLNX 141220P00038000 P 12/20/14 38.0 0.45 0.95
MLNX 141220P00039000 P 12/20/14 39.0 0.60 0.85
MLNX 141220P00040000 P 12/20/14 40.0 0.80 0.95
MLNX 141220P00041000 P 12/20/14 41.0 1.00 1.10
MLNX 141220P00042000 P 12/20/14 42.0 1.30 1.55
MLNX 141220P00043000 P 12/20/14 43.0 1.65 1.80
MLNX 141220P00044000 P 12/20/14 44.0 2.05 2.20
MLNX 141220P00045000 P 12/20/14 45.0 2.55 2.70
MLNX 141220P00046000 P 12/20/14 46.0 3.10 3.30
MLNX 141220P00047000 P 12/20/14 47.0 3.60 3.90
MLNX 141220P00048000 P 12/20/14 48.0 4.30 4.60
MLNX 141220P00049000 P 12/20/14 49.0 4.90 5.50
MLNX 141220P00050000 P 12/20/14 50.0 5.70 7.50
MLNX 141220P00052500 P 12/20/14 52.5 7.80 10.00
MLNX 141220P00055000 P 12/20/14 55.0 10.00 10.90
MLNX 141220P00060000 P 12/20/14 60.0 14.60 15.70
MLNX 150117C00016000 C 01/17/15 16.0 28.00 29.80
MLNX 150117C00018000 C 01/17/15 18.0 26.20 27.50
MLNX 150117C00019000 C 01/17/15 19.0 24.20 26.70
MLNX 150117C00020000 C 01/17/15 20.0 23.40 25.30
MLNX 150117C00021000 C 01/17/15 21.0 23.20 24.50
MLNX 150117C00023000 C 01/17/15 23.0 21.30 22.20
MLNX 150117C00024000 C 01/17/15 24.0 18.50 21.80
MLNX 150117C00025000 C 01/17/15 25.0 18.40 20.10
MLNX 150117C00026000 C 01/17/15 26.0 17.40 19.10
MLNX 150117C00027000 C 01/17/15 27.0 16.40 18.10
MLNX 150117C00028000 C 01/17/15 28.0 15.40 17.10
MLNX 150117C00029000 C 01/17/15 29.0 13.80 16.10
MLNX 150117C00030000 C 01/17/15 30.0 13.40 15.20
MLNX 150117C00031000 C 01/17/15 31.0 13.50 14.40
MLNX 150117C00032000 C 01/17/15 32.0 12.50 13.30
MLNX 150117C00033000 C 01/17/15 33.0 10.60 12.50
MLNX 150117C00034000 C 01/17/15 34.0 9.70 11.40
MLNX 150117C00035000 C 01/17/15 35.0 9.50 10.50
MLNX 150117C00036000 C 01/17/15 36.0 8.50 9.50
MLNX 150117C00037000 C 01/17/15 37.0 7.10 8.80
MLNX 150117C00038000 C 01/17/15 38.0 7.10 7.80
MLNX 150117C00039000 C 01/17/15 39.0 5.50 7.00
MLNX 150117C00040000 C 01/17/15 40.0 5.20 6.30
MLNX 150117C00041000 C 01/17/15 41.0 5.10 5.50
MLNX 150117C00042000 C 01/17/15 42.0 4.10 4.80
MLNX 150117C00043000 C 01/17/15 43.0 3.90 4.20
MLNX 150117C00044000 C 01/17/15 44.0 3.00 3.60
MLNX 150117C00045000 C 01/17/15 45.0 2.80 3.10
MLNX 150117C00046000 C 01/17/15 46.0 2.20 2.65
MLNX 150117C00047000 C 01/17/15 47.0 2.00 2.20
MLNX 150117C00048000 C 01/17/15 48.0 1.50 1.85
MLNX 150117C00049000 C 01/17/15 49.0 1.35 1.55
MLNX 150117C00050000 C 01/17/15 50.0 1.10 1.20
MLNX 150117C00052500 C 01/17/15 52.5 0.65 0.80
MLNX 150117C00055000 C 01/17/15 55.0 0.35 0.50
MLNX 150117C00057500 C 01/17/15 57.5 0.05 0.35
MLNX 150117C00060000 C 01/17/15 60.0 0.00 0.30
MLNX 150117C00062500 C 01/17/15 62.5 0.00 0.25
MLNX 150117C00065000 C 01/17/15 65.0 0.00 0.20
MLNX 150117C00067500 C 01/17/15 67.5 0.00 0.25
MLNX 150117C00070000 C 01/17/15 70.0 0.00 0.10
MLNX 150117C00075000 C 01/17/15 75.0 0.00 0.25
MLNX 150117C00077500 C 01/17/15 77.5 0.00 0.25
MLNX 150117C00080000 C 01/17/15 80.0 0.00 0.25
MLNX 150117C00082500 C 01/17/15 82.5 0.00 0.25
MLNX 150117C00085000 C 01/17/15 85.0 0.00 0.25
MLNX 150117C00087500 C 01/17/15 87.5 0.00 0.25
MLNX 150117C00090000 C 01/17/15 90.0 0.00 0.30
MLNX 150117C00092500 C 01/17/15 92.5 0.00 0.25
MLNX 150117C00095000 C 01/17/15 95.0 0.00 0.25
MLNX 150117C00100000 C 01/17/15 100.0 0.00 0.25
MLNX 150117C00105000 C 01/17/15 105.0 0.00 0.25
MLNX 150117C00110000 C 01/17/15 110.0 0.00 0.30
MLNX 150117C00115000 C 01/17/15 115.0 0.00 0.25
MLNX 150117C00120000 C 01/17/15 120.0 0.00 0.25
MLNX 150117C00125000 C 01/17/15 125.0 0.00 0.25
MLNX 150117P00016000 P 01/17/15 16.0 0.00 0.25
MLNX 150117P00018000 P 01/17/15 18.0 0.00 0.25
MLNX 150117P00019000 P 01/17/15 19.0 0.00 0.25
MLNX 150117P00020000 P 01/17/15 20.0 0.00 0.25
MLNX 150117P00021000 P 01/17/15 21.0 0.00 0.25
MLNX 150117P00023000 P 01/17/15 23.0 0.00 0.25
MLNX 150117P00024000 P 01/17/15 24.0 0.00 0.25
MLNX 150117P00025000 P 01/17/15 25.0 0.00 0.25
MLNX 150117P00026000 P 01/17/15 26.0 0.00 0.25
MLNX 150117P00027000 P 01/17/15 27.0 0.00 0.25
MLNX 150117P00028000 P 01/17/15 28.0 0.00 0.25
MLNX 150117P00029000 P 01/17/15 29.0 0.00 0.25
MLNX 150117P00030000 P 01/17/15 30.0 0.00 0.25
MLNX 150117P00031000 P 01/17/15 31.0 0.05 0.30
MLNX 150117P00032000 P 01/17/15 32.0 0.10 0.35
MLNX 150117P00033000 P 01/17/15 33.0 0.15 0.45
MLNX 150117P00034000 P 01/17/15 34.0 0.25 0.60
MLNX 150117P00035000 P 01/17/15 35.0 0.35 0.75
MLNX 150117P00036000 P 01/17/15 36.0 0.45 0.90
MLNX 150117P00037000 P 01/17/15 37.0 0.60 0.90
MLNX 150117P00038000 P 01/17/15 38.0 0.80 1.10
MLNX 150117P00039000 P 01/17/15 39.0 0.95 1.20
MLNX 150117P00040000 P 01/17/15 40.0 1.20 1.45
MLNX 150117P00041000 P 01/17/15 41.0 1.50 1.75
MLNX 150117P00042000 P 01/17/15 42.0 1.80 2.10
MLNX 150117P00043000 P 01/17/15 43.0 2.20 2.55
MLNX 150117P00044000 P 01/17/15 44.0 2.60 3.00
MLNX 150117P00045000 P 01/17/15 45.0 3.10 3.50
MLNX 150117P00046000 P 01/17/15 46.0 3.60 4.10
MLNX 150117P00047000 P 01/17/15 47.0 4.20 4.60
MLNX 150117P00048000 P 01/17/15 48.0 4.80 5.50
MLNX 150117P00049000 P 01/17/15 49.0 5.60 7.40
MLNX 150117P00050000 P 01/17/15 50.0 6.20 7.70
MLNX 150117P00052500 P 01/17/15 52.5 8.20 10.00
MLNX 150117P00055000 P 01/17/15 55.0 10.40 12.30
MLNX 150117P00057500 P 01/17/15 57.5 12.60 13.40
MLNX 150117P00060000 P 01/17/15 60.0 14.70 15.90
MLNX 150117P00062500 P 01/17/15 62.5 17.50 19.30
MLNX 150117P00065000 P 01/17/15 65.0 19.90 20.70
MLNX 150117P00067500 P 01/17/15 67.5 22.30 23.20
MLNX 150117P00070000 P 01/17/15 70.0 24.90 26.70
MLNX 150117P00075000 P 01/17/15 75.0 29.90 30.70
MLNX 150117P00077500 P 01/17/15 77.5 32.20 33.20
MLNX 150117P00080000 P 01/17/15 80.0 34.60 35.70
MLNX 150117P00082500 P 01/17/15 82.5 37.00 39.20
MLNX 150117P00085000 P 01/17/15 85.0 39.50 41.30
MLNX 150117P00087500 P 01/17/15 87.5 42.20 43.70
MLNX 150117P00090000 P 01/17/15 90.0 44.50 47.00
MLNX 150117P00092500 P 01/17/15 92.5 47.20 49.30
MLNX 150117P00095000 P 01/17/15 95.0 49.70 51.80
MLNX 150117P00100000 P 01/17/15 100.0 54.40 56.80
MLNX 150117P00105000 P 01/17/15 105.0 59.40 61.80
MLNX 150117P00110000 P 01/17/15 110.0 64.40 66.80
MLNX 150117P00115000 P 01/17/15 115.0 69.50 71.90
MLNX 150117P00120000 P 01/17/15 120.0 74.40 76.80
MLNX 150117P00125000 P 01/17/15 125.0 79.30 81.80
MLNX 150320C00019000 C 03/20/15 19.0 25.40 26.20
MLNX 150320C00020000 C 03/20/15 20.0 24.30 25.40
MLNX 150320C00021000 C 03/20/15 21.0 23.40 24.40
MLNX 150320C00023000 C 03/20/15 23.0 21.40 22.60
MLNX 150320C00024000 C 03/20/15 24.0 20.50 21.60
MLNX 150320C00025000 C 03/20/15 25.0 19.50 20.60
MLNX 150320C00026000 C 03/20/15 26.0 18.60 19.50
MLNX 150320C00027000 C 03/20/15 27.0 17.60 18.70
MLNX 150320C00028000 C 03/20/15 28.0 16.70 17.80
MLNX 150320C00029000 C 03/20/15 29.0 15.80 16.50
MLNX 150320C00030000 C 03/20/15 30.0 14.00 15.60
MLNX 150320C00031000 C 03/20/15 31.0 13.90 15.10
MLNX 150320C00032000 C 03/20/15 32.0 11.90 13.90
MLNX 150320C00033000 C 03/20/15 33.0 11.10 13.00
MLNX 150320C00034000 C 03/20/15 34.0 10.30 12.40
MLNX 150320C00035000 C 03/20/15 35.0 9.80 11.40
MLNX 150320C00036000 C 03/20/15 36.0 8.60 10.60
MLNX 150320C00037000 C 03/20/15 37.0 9.10 9.80
MLNX 150320C00038000 C 03/20/15 38.0 8.40 9.10
MLNX 150320C00039000 C 03/20/15 39.0 7.20 8.40
MLNX 150320C00040000 C 03/20/15 40.0 7.00 7.70
MLNX 150320C00041000 C 03/20/15 41.0 5.70 7.10
MLNX 150320C00042000 C 03/20/15 42.0 5.70 6.50
MLNX 150320C00043000 C 03/20/15 43.0 5.20 5.90
MLNX 150320C00044000 C 03/20/15 44.0 4.30 5.40
MLNX 150320C00045000 C 03/20/15 45.0 3.90 4.90
MLNX 150320C00046000 C 03/20/15 46.0 3.70 4.40
MLNX 150320C00047000 C 03/20/15 47.0 3.30 4.00
MLNX 150320C00048000 C 03/20/15 48.0 2.90 3.60
MLNX 150320C00049000 C 03/20/15 49.0 2.60 3.20
MLNX 150320C00050000 C 03/20/15 50.0 2.20 2.85
MLNX 150320C00052500 C 03/20/15 52.5 1.90 2.15
MLNX 150320C00055000 C 03/20/15 55.0 1.20 1.65
MLNX 150320C00060000 C 03/20/15 60.0 0.60 0.90
MLNX 150320C00065000 C 03/20/15 65.0 0.25 0.50
MLNX 150320P00019000 P 03/20/15 19.0 0.00 0.30
MLNX 150320P00020000 P 03/20/15 20.0 0.00 0.25
MLNX 150320P00021000 P 03/20/15 21.0 0.00 0.25
MLNX 150320P00023000 P 03/20/15 23.0 0.00 0.35
MLNX 150320P00024000 P 03/20/15 24.0 0.10 0.35
MLNX 150320P00025000 P 03/20/15 25.0 0.10 0.45
MLNX 150320P00026000 P 03/20/15 26.0 0.20 0.45
MLNX 150320P00027000 P 03/20/15 27.0 0.20 0.55
MLNX 150320P00028000 P 03/20/15 28.0 0.35 0.60
MLNX 150320P00029000 P 03/20/15 29.0 0.35 0.75
MLNX 150320P00030000 P 03/20/15 30.0 0.50 0.85
MLNX 150320P00031000 P 03/20/15 31.0 0.65 1.00
MLNX 150320P00032000 P 03/20/15 32.0 0.80 1.10
MLNX 150320P00033000 P 03/20/15 33.0 0.95 1.25
MLNX 150320P00034000 P 03/20/15 34.0 1.00 1.45
MLNX 150320P00035000 P 03/20/15 35.0 1.30 1.65
MLNX 150320P00036000 P 03/20/15 36.0 1.55 1.85
MLNX 150320P00037000 P 03/20/15 37.0 1.75 2.10
MLNX 150320P00038000 P 03/20/15 38.0 1.95 2.40
MLNX 150320P00039000 P 03/20/15 39.0 2.35 2.70
MLNX 150320P00040000 P 03/20/15 40.0 2.65 3.00
MLNX 150320P00041000 P 03/20/15 41.0 3.00 3.70
MLNX 150320P00042000 P 03/20/15 42.0 3.40 4.10
MLNX 150320P00043000 P 03/20/15 43.0 3.80 4.20
MLNX 150320P00044000 P 03/20/15 44.0 4.30 4.70
MLNX 150320P00045000 P 03/20/15 45.0 4.80 5.20
MLNX 150320P00046000 P 03/20/15 46.0 5.30 5.70
MLNX 150320P00047000 P 03/20/15 47.0 5.90 6.30
MLNX 150320P00048000 P 03/20/15 48.0 6.50 6.90
MLNX 150320P00049000 P 03/20/15 49.0 7.10 7.60
MLNX 150320P00050000 P 03/20/15 50.0 7.80 8.40
MLNX 150320P00052500 P 03/20/15 52.5 9.60 10.30
MLNX 150320P00055000 P 03/20/15 55.0 11.60 13.10
MLNX 150320P00060000 P 03/20/15 60.0 15.70 17.70
MLNX 150320P00065000 P 03/20/15 65.0 20.00 21.30
MLNX 150619C00023000 C 06/19/15 23.0 21.50 22.90
MLNX 150619C00024000 C 06/19/15 24.0 20.60 21.90
MLNX 150619C00025000 C 06/19/15 25.0 17.90 21.20
MLNX 150619C00026000 C 06/19/15 26.0 17.80 19.80
MLNX 150619C00027000 C 06/19/15 27.0 17.90 19.20
MLNX 150619C00028000 C 06/19/15 28.0 17.00 18.30
MLNX 150619C00029000 C 06/19/15 29.0 15.00 17.30
MLNX 150619C00030000 C 06/19/15 30.0 13.90 16.20
MLNX 150619C00031000 C 06/19/15 31.0 14.40 15.70
MLNX 150619C00032000 C 06/19/15 32.0 13.60 14.90
MLNX 150619C00033000 C 06/19/15 33.0 12.00 13.80
MLNX 150619C00034000 C 06/19/15 34.0 11.30 13.20
MLNX 150619C00035000 C 06/19/15 35.0 10.60 12.50
MLNX 150619C00036000 C 06/19/15 36.0 10.00 11.90
MLNX 150619C00037000 C 06/19/15 37.0 9.30 10.90
MLNX 150619C00038000 C 06/19/15 38.0 8.70 10.30
MLNX 150619C00039000 C 06/19/15 39.0 8.10 9.70
MLNX 150619C00040000 C 06/19/15 40.0 7.30 9.10
MLNX 150619C00041000 C 06/19/15 41.0 7.50 8.40
MLNX 150619C00042000 C 06/19/15 42.0 6.90 7.80
MLNX 150619C00043000 C 06/19/15 43.0 5.20 7.50
MLNX 150619C00044000 C 06/19/15 44.0 5.90 6.80
MLNX 150619C00045000 C 06/19/15 45.0 5.20 6.50
MLNX 150619C00046000 C 06/19/15 46.0 4.80 6.10
MLNX 150619C00047000 C 06/19/15 47.0 4.40 5.40
MLNX 150619C00048000 C 06/19/15 48.0 4.10 5.00
MLNX 150619C00049000 C 06/19/15 49.0 3.70 4.80
MLNX 150619C00050000 C 06/19/15 50.0 3.40 4.20
MLNX 150619C00055000 C 06/19/15 55.0 2.05 2.70
MLNX 150619C00060000 C 06/19/15 60.0 1.25 1.80
MLNX 150619C00065000 C 06/19/15 65.0 0.80 1.30
MLNX 150619P00023000 P 06/19/15 23.0 0.25 0.55
MLNX 150619P00024000 P 06/19/15 24.0 0.35 0.65
MLNX 150619P00025000 P 06/19/15 25.0 0.40 0.75
MLNX 150619P00026000 P 06/19/15 26.0 0.50 0.90
MLNX 150619P00027000 P 06/19/15 27.0 0.60 1.00
MLNX 150619P00028000 P 06/19/15 28.0 0.75 1.30
MLNX 150619P00029000 P 06/19/15 29.0 0.90 1.30
MLNX 150619P00030000 P 06/19/15 30.0 1.05 1.40
MLNX 150619P00031000 P 06/19/15 31.0 1.25 1.60
MLNX 150619P00032000 P 06/19/15 32.0 1.45 2.00
MLNX 150619P00033000 P 06/19/15 33.0 1.65 2.10
MLNX 150619P00034000 P 06/19/15 34.0 1.90 2.30
MLNX 150619P00035000 P 06/19/15 35.0 2.15 2.55
MLNX 150619P00036000 P 06/19/15 36.0 2.40 2.85
MLNX 150619P00037000 P 06/19/15 37.0 2.70 3.20
MLNX 150619P00038000 P 06/19/15 38.0 3.00 3.70
MLNX 150619P00039000 P 06/19/15 39.0 3.40 4.00
MLNX 150619P00040000 P 06/19/15 40.0 3.70 4.40
MLNX 150619P00041000 P 06/19/15 41.0 4.10 4.80
MLNX 150619P00042000 P 06/19/15 42.0 4.60 5.30
MLNX 150619P00043000 P 06/19/15 43.0 5.00 5.70
MLNX 150619P00044000 P 06/19/15 44.0 5.50 6.20
MLNX 150619P00045000 P 06/19/15 45.0 6.00 6.70
MLNX 150619P00046000 P 06/19/15 46.0 6.60 7.70
MLNX 150619P00047000 P 06/19/15 47.0 7.20 7.80
MLNX 150619P00048000 P 06/19/15 48.0 7.80 8.40
MLNX 150619P00049000 P 06/19/15 49.0 8.40 9.10
MLNX 150619P00050000 P 06/19/15 50.0 9.00 9.70
MLNX 150619P00055000 P 06/19/15 55.0 12.50 13.40
MLNX 150619P00060000 P 06/19/15 60.0 16.50 18.50
MLNX 150619P00065000 P 06/19/15 65.0 20.90 23.20
MLNX 160115C00018000 C 01/15/16 18.0 26.00 27.80
MLNX 160115C00020000 C 01/15/16 20.0 24.20 26.00
MLNX 160115C00023000 C 01/15/16 23.0 21.40 23.60
MLNX 160115C00025000 C 01/15/16 25.0 18.60 22.00
MLNX 160115C00028000 C 01/15/16 28.0 16.10 19.20
MLNX 160115C00030000 C 01/15/16 30.0 16.20 17.50
MLNX 160115C00032000 C 01/15/16 32.0 14.80 16.20
MLNX 160115C00035000 C 01/15/16 35.0 11.80 14.00
MLNX 160115C00037000 C 01/15/16 37.0 11.50 13.00
MLNX 160115C00040000 C 01/15/16 40.0 9.70 11.10
MLNX 160115C00042000 C 01/15/16 42.0 8.80 10.50
MLNX 160115C00045000 C 01/15/16 45.0 6.00 9.20
MLNX 160115C00047000 C 01/15/16 47.0 6.50 7.80
MLNX 160115C00050000 C 01/15/16 50.0 5.40 6.60
MLNX 160115C00052500 C 01/15/16 52.5 4.50 6.20
MLNX 160115C00055000 C 01/15/16 55.0 3.70 5.10
MLNX 160115C00060000 C 01/15/16 60.0 1.05 4.30
MLNX 160115C00065000 C 01/15/16 65.0 1.75 3.20
MLNX 160115P00018000 P 01/15/16 18.0 0.10 0.85
MLNX 160115P00020000 P 01/15/16 20.0 0.35 1.10
MLNX 160115P00023000 P 01/15/16 23.0 0.70 1.40
MLNX 160115P00025000 P 01/15/16 25.0 0.05 1.75
MLNX 160115P00028000 P 01/15/16 28.0 1.50 2.25
MLNX 160115P00030000 P 01/15/16 30.0 2.05 2.75
MLNX 160115P00032000 P 01/15/16 32.0 2.55 3.40
MLNX 160115P00035000 P 01/15/16 35.0 3.30 4.70
MLNX 160115P00037000 P 01/15/16 37.0 3.40 5.50
MLNX 160115P00040000 P 01/15/16 40.0 5.50 6.50
MLNX 160115P00042000 P 01/15/16 42.0 6.40 7.40
MLNX 160115P00045000 P 01/15/16 45.0 7.90 9.60
MLNX 160115P00047000 P 01/15/16 47.0 9.10 10.70
MLNX 160115P00050000 P 01/15/16 50.0 11.00 12.00
MLNX 160115P00052500 P 01/15/16 52.5 12.00 13.80
MLNX 160115P00055000 P 01/15/16 55.0 13.50 16.80
MLNX 160115P00060000 P 01/15/16 60.0 18.10 19.30
MLNX 160115P00065000 P 01/15/16 65.0 21.30 24.80

OPRA data is delayed 15 minutes.